Hyosung TNC Corporation (KRX:298020)
South Korea · Delayed Price · Currency is KRW 372,500
-5,000 (-1.32%)
Feb 2, 2026, 3:00 PM KST
Hyosung TNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 391,500.00 | 397,000.00 | 375,500.00 | 377,500.00 | 377,500.00 | -4.43% | 39,061 |
| Jan 29, 2026 | 385,000.00 | 401,000.00 | 374,500.00 | 395,000.00 | 395,000.00 | 2.20% | 46,340 |
| Jan 28, 2026 | 393,000.00 | 398,500.00 | 384,000.00 | 386,500.00 | 386,500.00 | 2.11% | 60,546 |
| Jan 27, 2026 | 374,500.00 | 390,000.00 | 371,000.00 | 378,500.00 | 378,500.00 | 4.99% | 73,712 |
| Jan 26, 2026 | 360,500.00 | 378,500.00 | 356,500.00 | 360,500.00 | 360,500.00 | -0.69% | 53,746 |
| Jan 23, 2026 | 382,500.00 | 386,000.00 | 344,500.00 | 363,000.00 | 363,000.00 | -6.56% | 111,888 |
| Jan 22, 2026 | 403,000.00 | 405,000.00 | 371,500.00 | 388,500.00 | 388,500.00 | 2.37% | 107,540 |
| Jan 21, 2026 | 305,000.00 | 379,500.00 | 299,000.00 | 379,500.00 | 379,500.00 | 29.97% | 216,123 |
| Jan 20, 2026 | 288,500.00 | 294,750.00 | 286,500.00 | 292,000.00 | 292,000.00 | -0.34% | 30,123 |
| Jan 19, 2026 | 289,000.00 | 299,500.00 | 285,500.00 | 293,000.00 | 293,000.00 | 1.74% | 49,070 |
| Jan 16, 2026 | 269,000.00 | 309,500.00 | 269,000.00 | 288,000.00 | 288,000.00 | 8.47% | 156,134 |
| Jan 15, 2026 | 237,000.00 | 267,000.00 | 236,500.00 | 265,500.00 | 265,500.00 | 11.55% | 92,410 |
| Jan 14, 2026 | 235,500.00 | 240,500.00 | 232,500.00 | 238,000.00 | 238,000.00 | 1.49% | 24,604 |
| Jan 13, 2026 | 236,500.00 | 237,250.00 | 229,000.00 | 234,500.00 | 234,500.00 | -1.05% | 16,991 |
| Jan 12, 2026 | 228,000.00 | 240,000.00 | 228,000.00 | 237,000.00 | 237,000.00 | 3.49% | 39,721 |
| Jan 9, 2026 | 222,000.00 | 231,500.00 | 220,000.00 | 229,000.00 | 229,000.00 | 2.92% | 22,925 |
| Jan 8, 2026 | 219,000.00 | 226,000.00 | 216,500.00 | 222,500.00 | 222,500.00 | -0.89% | 18,109 |
| Jan 7, 2026 | 211,500.00 | 230,500.00 | 209,500.00 | 224,500.00 | 224,500.00 | 5.65% | 38,778 |
| Jan 6, 2026 | 214,000.00 | 214,500.00 | 211,000.00 | 212,500.00 | 212,500.00 | - | 14,065 |
| Jan 5, 2026 | 215,500.00 | 221,000.00 | 212,000.00 | 212,500.00 | 212,500.00 | -0.70% | 13,552 |
| Jan 2, 2026 | 221,500.00 | 222,000.00 | 214,000.00 | 214,000.00 | 214,000.00 | -3.82% | 18,910 |
| Dec 30, 2025 | 222,000.00 | 225,000.00 | 221,000.00 | 222,500.00 | 222,500.00 | -0.22% | 12,987 |
| Dec 29, 2025 | 226,000.00 | 228,500.00 | 221,000.00 | 223,000.00 | 223,000.00 | -5.11% | 25,272 |
| Dec 26, 2025 | 238,500.00 | 240,000.00 | 233,500.00 | 235,000.00 | 225,000.00 | -1.05% | 17,135 |
| Dec 24, 2025 | 240,000.00 | 240,500.00 | 237,000.00 | 237,500.00 | 227,393.62 | -0.21% | 11,210 |
| Dec 23, 2025 | 237,500.00 | 241,000.00 | 237,000.00 | 238,000.00 | 227,872.34 | - | 17,210 |
| Dec 22, 2025 | 236,500.00 | 239,000.00 | 234,500.00 | 238,000.00 | 227,872.34 | 0.85% | 12,835 |
| Dec 19, 2025 | 238,500.00 | 239,000.00 | 234,000.00 | 236,000.00 | 225,957.45 | -0.21% | 13,428 |
| Dec 18, 2025 | 231,000.00 | 239,500.00 | 228,000.00 | 236,500.00 | 226,436.17 | 0.85% | 27,621 |
| Dec 17, 2025 | 231,000.00 | 237,000.00 | 231,000.00 | 234,500.00 | 224,521.28 | 1.74% | 14,451 |
| Dec 16, 2025 | 233,500.00 | 235,000.00 | 230,000.00 | 230,500.00 | 220,691.49 | -1.07% | 20,076 |
| Dec 15, 2025 | 230,500.00 | 238,500.00 | 228,000.00 | 233,000.00 | 223,085.11 | 0.87% | 19,520 |
| Dec 12, 2025 | 231,500.00 | 233,000.00 | 227,000.00 | 231,000.00 | 221,170.21 | 0.22% | 15,997 |
| Dec 11, 2025 | 222,000.00 | 231,250.00 | 220,500.00 | 230,500.00 | 220,691.49 | 5.01% | 36,357 |
| Dec 10, 2025 | 224,500.00 | 225,000.00 | 219,000.00 | 219,500.00 | 210,159.57 | -2.23% | 11,352 |
| Dec 9, 2025 | 230,000.00 | 230,000.00 | 222,000.00 | 224,500.00 | 214,946.81 | -1.54% | 13,298 |
| Dec 8, 2025 | 230,000.00 | 232,500.00 | 226,000.00 | 228,000.00 | 218,297.87 | -0.22% | 10,227 |
| Dec 5, 2025 | 224,500.00 | 229,500.00 | 223,500.00 | 228,500.00 | 218,776.60 | 0.88% | 18,328 |
| Dec 4, 2025 | 224,000.00 | 226,500.00 | 223,500.00 | 226,500.00 | 216,861.70 | 0.22% | 4,273 |
| Dec 3, 2025 | 224,500.00 | 227,000.00 | 223,500.00 | 226,000.00 | 216,382.98 | 0.22% | 4,774 |
| Dec 2, 2025 | 221,500.00 | 225,500.00 | 219,500.00 | 225,500.00 | 215,904.26 | 2.50% | 12,601 |
| Dec 1, 2025 | 222,000.00 | 224,500.00 | 219,500.00 | 220,000.00 | 210,638.30 | -0.68% | 5,599 |
| Nov 28, 2025 | 221,000.00 | 222,000.00 | 219,500.00 | 221,500.00 | 212,074.47 | 0.23% | 6,774 |
| Nov 27, 2025 | 218,500.00 | 225,000.00 | 218,500.00 | 221,000.00 | 211,595.74 | 0.45% | 5,439 |
| Nov 26, 2025 | 224,000.00 | 226,500.00 | 216,000.00 | 220,000.00 | 210,638.30 | -0.90% | 16,973 |
| Nov 25, 2025 | 222,000.00 | 226,000.00 | 218,500.00 | 222,000.00 | 212,553.19 | 1.37% | 11,550 |
| Nov 24, 2025 | 221,000.00 | 225,500.00 | 218,500.00 | 219,000.00 | 209,680.85 | -1.35% | 13,009 |
| Nov 21, 2025 | 215,000.00 | 227,000.00 | 213,000.00 | 222,000.00 | 212,553.19 | 0.91% | 19,355 |
| Nov 20, 2025 | 213,500.00 | 222,000.00 | 213,500.00 | 220,000.00 | 210,638.30 | 3.29% | 10,759 |
| Nov 19, 2025 | 218,000.00 | 218,500.00 | 211,500.00 | 213,000.00 | 203,936.17 | -0.93% | 7,293 |